Indicators

Allegheny Technologies (NY: ATI )

60.27 -0.33 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.01	21.14	18.54	20.84	3,619,519	+4.38(+26.60%)
Jan 28, 2005	16.17	16.52	16.16	16.46	841,669	+0.29(+1.82%)
Jan 27, 2005	16.13	16.24	15.66	16.16	1,252,705	+0.11(+0.69%)
Jan 26, 2005	15.94	16.34	15.80	16.05	1,004,994	+0.31(+1.96%)
Jan 25, 2005	16.06	16.22	15.66	15.75	1,613,654	-2.86(-15.37%)
Jan 24, 2005	18.98	19.17	18.50	18.61	1,365,843	+3.18(+20.64%)
Jan 21, 2005	15.43	15.63	15.28	15.42	2,178,216	-0.08(-0.52%)
Jan 20, 2005	15.43	15.78	15.28	15.50	1,959,087	+0.04(+0.24%)
Jan 19, 2005	14.69	15.58	14.27	15.47	2,917,127	-2.81(-15.37%)
Jan 18, 2005	17.36	18.41	16.86	18.28	2,474,021	+4.59(+33.58%)
Jan 14, 2005	13.41	13.92	13.34	13.68	1,554,040	+0.28(+2.08%)
Jan 13, 2005	13.25	13.54	12.71	13.40	1,618,145	+0.15(+1.16%)
Jan 12, 2005	13.96	14.00	13.15	13.25	1,617,464	-0.82(-5.85%)
Jan 11, 2005	14.00	14.36	13.90	14.07	1,049,364	-2.56(-15.37%)
Jan 10, 2005	16.54	16.96	16.43	16.63	888,063	+2.41(+16.94%)
Jan 07, 2005	14.14	14.53	14.03	14.22	858,682	+0.07(+0.52%)
Jan 06, 2005	14.55	14.91	14.11	14.14	1,163,012	-0.41(-2.83%)
Jan 05, 2005	15.02	15.44	14.42	14.55	1,246,580	-0.46(-3.08%)
Jan 04, 2005	15.95	16.10	14.93	15.02	1,331,237	-2.73(-15.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.